Pasupati Acrylon Limited (BOM:500456)
India
· Delayed Price · Currency is INR 46.81
-1.39 (-2.88%)
At close: Mar 9, 2026
Pasupati Acrylon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.60 | 49.60 | 46.00 | 46.81 | 46.81 | -2.88% | 3,917 |
| Mar 6, 2026 | 49.82 | 49.92 | 48.00 | 48.20 | 48.20 | -3.45% | 5,131 |
| Mar 5, 2026 | 50.00 | 50.00 | 48.70 | 49.92 | 49.92 | 0.34% | 3,508 |
| Mar 4, 2026 | 46.60 | 50.82 | 46.60 | 49.75 | 49.75 | -1.05% | 6,980 |
| Mar 2, 2026 | 51.30 | 52.39 | 49.05 | 50.28 | 50.28 | -5.67% | 7,495 |
| Feb 27, 2026 | 53.19 | 56.12 | 52.80 | 53.30 | 53.30 | 0.09% | 30,488 |
| Feb 26, 2026 | 51.34 | 54.50 | 51.33 | 53.25 | 53.25 | 5.20% | 15,711 |
| Feb 25, 2026 | 51.12 | 51.75 | 50.62 | 50.62 | 50.62 | -0.73% | 689 |
| Feb 24, 2026 | 51.30 | 51.57 | 50.20 | 50.99 | 50.99 | -1.60% | 7,200 |
| Feb 23, 2026 | 53.33 | 53.33 | 51.51 | 51.82 | 51.82 | -1.95% | 5,818 |
| Feb 20, 2026 | 52.89 | 53.12 | 52.12 | 52.85 | 52.85 | -0.09% | 3,294 |
| Feb 19, 2026 | 54.39 | 55.49 | 52.33 | 52.90 | 52.90 | -1.93% | 3,986 |
| Feb 18, 2026 | 50.47 | 55.49 | 49.78 | 53.94 | 53.94 | 7.41% | 47,958 |
| Feb 17, 2026 | 51.22 | 51.76 | 49.51 | 50.22 | 50.22 | -2.67% | 5,993 |
| Feb 16, 2026 | 53.00 | 53.00 | 50.50 | 51.60 | 51.60 | -4.11% | 37,351 |
| Feb 13, 2026 | 54.44 | 54.58 | 53.24 | 53.81 | 53.81 | -0.26% | 19,347 |
| Feb 12, 2026 | 55.98 | 57.10 | 53.52 | 53.95 | 53.95 | 9.90% | 88,987 |
| Feb 11, 2026 | 49.93 | 50.55 | 48.96 | 49.09 | 49.09 | -1.23% | 5,242 |
| Feb 10, 2026 | 50.65 | 51.58 | 49.45 | 49.70 | 49.70 | 0.57% | 10,635 |
| Feb 9, 2026 | 47.42 | 49.87 | 47.42 | 49.42 | 49.42 | 4.22% | 4,080 |
| Feb 6, 2026 | 49.50 | 49.50 | 47.42 | 47.42 | 47.42 | -3.85% | 7,972 |
| Feb 5, 2026 | 49.65 | 50.58 | 48.35 | 49.32 | 49.32 | 1.59% | 6,289 |
| Feb 4, 2026 | 46.84 | 49.14 | 46.84 | 48.55 | 48.55 | 4.43% | 12,187 |
| Feb 3, 2026 | 46.40 | 46.55 | 45.23 | 46.49 | 46.49 | 5.64% | 1,341 |
| Feb 2, 2026 | 47.85 | 47.85 | 43.66 | 44.01 | 44.01 | -1.81% | 6,255 |
| Feb 1, 2026 | 44.84 | 46.00 | 44.21 | 44.82 | 44.82 | -1.84% | 2,321 |
| Jan 30, 2026 | 44.94 | 46.12 | 44.77 | 45.66 | 45.66 | 1.22% | 10,525 |
| Jan 29, 2026 | 45.92 | 46.10 | 44.72 | 45.11 | 45.11 | -0.20% | 12,439 |
| Jan 28, 2026 | 44.76 | 45.48 | 44.76 | 45.20 | 45.20 | 2.40% | 523 |
| Jan 27, 2026 | 44.54 | 44.85 | 43.80 | 44.14 | 44.14 | -0.18% | 7,688 |
| Jan 23, 2026 | 45.50 | 45.63 | 44.10 | 44.22 | 44.22 | -3.49% | 7,520 |
| Jan 22, 2026 | 44.85 | 46.00 | 44.55 | 45.82 | 45.82 | 3.71% | 12,489 |
| Jan 21, 2026 | 44.76 | 45.43 | 43.65 | 44.18 | 44.18 | 0.59% | 10,155 |
| Jan 20, 2026 | 48.92 | 48.92 | 43.83 | 43.92 | 43.92 | -8.73% | 10,504 |
| Jan 19, 2026 | 47.86 | 49.71 | 47.43 | 48.12 | 48.12 | 0.19% | 2,005 |
| Jan 16, 2026 | 48.80 | 48.80 | 47.85 | 48.03 | 48.03 | 0.40% | 1,466 |
| Jan 14, 2026 | 46.65 | 48.80 | 46.65 | 47.84 | 47.84 | 0.50% | 4,992 |
| Jan 13, 2026 | 47.94 | 48.85 | 47.50 | 47.60 | 47.60 | 0.15% | 18,076 |
| Jan 12, 2026 | 46.06 | 48.40 | 45.50 | 47.53 | 47.53 | 0.91% | 4,637 |
| Jan 9, 2026 | 49.15 | 49.15 | 47.10 | 47.10 | 47.10 | -4.17% | 4,648 |
| Jan 8, 2026 | 50.15 | 50.15 | 48.83 | 49.15 | 49.15 | -3.27% | 4,958 |
| Jan 7, 2026 | 49.50 | 50.81 | 48.95 | 50.81 | 50.81 | 3.36% | 2,707 |
| Jan 6, 2026 | 45.80 | 50.94 | 45.80 | 49.16 | 49.16 | -1.09% | 10,168 |
| Jan 5, 2026 | 50.93 | 51.61 | 49.50 | 49.70 | 49.70 | -2.72% | 5,291 |
| Jan 2, 2026 | 51.97 | 52.91 | 50.52 | 51.09 | 51.09 | -1.69% | 27,334 |
| Jan 1, 2026 | 54.38 | 54.80 | 51.94 | 51.97 | 51.97 | -2.05% | 7,820 |
| Dec 31, 2025 | 53.55 | 54.06 | 52.12 | 53.06 | 53.06 | -3.63% | 15,042 |
| Dec 30, 2025 | 53.75 | 55.47 | 53.75 | 55.06 | 55.06 | 2.44% | 7,359 |
| Dec 29, 2025 | 53.09 | 53.75 | 53.06 | 53.75 | 53.75 | -1.38% | 151 |
| Dec 26, 2025 | 54.07 | 55.83 | 53.65 | 54.50 | 54.50 | 0.66% | 6,279 |
| Dec 24, 2025 | 54.63 | 56.32 | 54.01 | 54.14 | 54.14 | -0.37% | 5,153 |
| Dec 23, 2025 | 54.10 | 54.50 | 53.85 | 54.34 | 54.34 | 0.22% | 6,510 |
| Dec 22, 2025 | 52.12 | 55.00 | 52.12 | 54.22 | 54.22 | 2.98% | 5,867 |
| Dec 19, 2025 | 52.01 | 52.80 | 52.01 | 52.65 | 52.65 | 1.23% | 2,790 |
| Dec 18, 2025 | 53.18 | 53.18 | 52.00 | 52.01 | 52.01 | -3.22% | 11,397 |
| Dec 17, 2025 | 54.65 | 55.75 | 53.72 | 53.74 | 53.74 | -1.27% | 8,261 |
| Dec 16, 2025 | 54.00 | 54.73 | 53.09 | 54.43 | 54.43 | 0.93% | 6,548 |
| Dec 15, 2025 | 51.59 | 54.00 | 51.59 | 53.93 | 53.93 | 3.47% | 7,758 |
| Dec 12, 2025 | 52.14 | 52.78 | 51.19 | 52.12 | 52.12 | 0.40% | 2,492 |
| Dec 11, 2025 | 51.50 | 52.50 | 50.95 | 51.91 | 51.91 | 0.48% | 8,156 |
| Dec 10, 2025 | 51.55 | 52.86 | 51.40 | 51.66 | 51.66 | -1.00% | 11,066 |
| Dec 9, 2025 | 53.97 | 55.32 | 51.49 | 52.18 | 52.18 | 0.25% | 42,635 |
| Dec 8, 2025 | 54.02 | 54.51 | 51.96 | 52.05 | 52.05 | -5.57% | 8,742 |
| Dec 5, 2025 | 55.81 | 57.70 | 54.56 | 55.12 | 55.12 | -1.73% | 5,290 |
| Dec 4, 2025 | 56.72 | 57.87 | 55.45 | 56.09 | 56.09 | -2.11% | 13,474 |
| Dec 3, 2025 | 59.77 | 59.77 | 56.64 | 57.30 | 57.30 | -3.03% | 17,044 |
| Dec 2, 2025 | 66.00 | 66.00 | 59.05 | 59.09 | 59.09 | -3.76% | 20,326 |
| Dec 1, 2025 | 58.02 | 61.89 | 58.02 | 61.40 | 61.40 | 2.97% | 15,697 |
| Nov 28, 2025 | 61.40 | 64.22 | 58.11 | 59.63 | 59.63 | -2.91% | 37,800 |
| Nov 27, 2025 | 62.50 | 63.40 | 60.36 | 61.42 | 61.42 | -1.00% | 67,646 |
| Nov 26, 2025 | 58.90 | 63.00 | 56.19 | 62.04 | 62.04 | 6.97% | 217,804 |
| Nov 25, 2025 | 50.34 | 59.20 | 50.34 | 58.00 | 58.00 | 14.06% | 67,122 |
| Nov 24, 2025 | 52.00 | 53.60 | 50.85 | 50.85 | 50.85 | -3.97% | 3,171 |
| Nov 21, 2025 | 52.47 | 53.78 | 52.03 | 52.95 | 52.95 | -1.62% | 7,716 |
| Nov 20, 2025 | 56.02 | 57.25 | 53.57 | 53.82 | 53.82 | -3.76% | 7,341 |
| Nov 19, 2025 | 54.58 | 56.25 | 53.91 | 55.92 | 55.92 | 2.42% | 12,037 |
| Nov 18, 2025 | 53.56 | 55.36 | 53.49 | 54.60 | 54.60 | 3.80% | 24,359 |
| Nov 17, 2025 | 55.70 | 55.70 | 52.20 | 52.60 | 52.60 | 1.17% | 13,026 |
| Nov 14, 2025 | 53.70 | 53.70 | 51.80 | 51.99 | 51.99 | -2.53% | 5,221 |
| Nov 13, 2025 | 52.97 | 54.50 | 50.26 | 53.34 | 53.34 | 4.36% | 14,555 |
| Nov 12, 2025 | 52.00 | 54.29 | 51.00 | 51.11 | 51.11 | -2.20% | 13,074 |
| Nov 11, 2025 | 55.10 | 55.10 | 51.46 | 52.26 | 52.26 | -4.72% | 9,599 |
| Nov 10, 2025 | 59.93 | 59.93 | 54.00 | 54.85 | 54.85 | 6.48% | 132,828 |
| Nov 7, 2025 | 45.10 | 53.03 | 45.10 | 51.51 | 51.51 | 0.43% | 3,704 |
| Nov 6, 2025 | 53.45 | 53.49 | 50.68 | 51.29 | 51.29 | -4.04% | 8,089 |
| Nov 4, 2025 | 55.90 | 56.17 | 53.00 | 53.45 | 53.45 | -3.29% | 5,379 |
| Nov 3, 2025 | 55.94 | 56.60 | 54.00 | 55.27 | 55.27 | 1.84% | 21,505 |
| Oct 31, 2025 | 52.47 | 57.09 | 52.47 | 54.27 | 54.27 | 2.30% | 21,725 |
| Oct 30, 2025 | 51.65 | 58.54 | 49.31 | 53.05 | 53.05 | 2.73% | 138,917 |
| Oct 29, 2025 | 43.54 | 51.64 | 43.54 | 51.64 | 51.64 | 19.98% | 153,691 |
| Oct 28, 2025 | 46.00 | 46.00 | 42.50 | 43.04 | 43.04 | -0.02% | 985 |
| Oct 27, 2025 | 43.01 | 43.92 | 42.85 | 43.05 | 43.05 | -0.92% | 3,092 |
| Oct 24, 2025 | 43.87 | 44.44 | 43.45 | 43.45 | 43.45 | -1.25% | 6,519 |
| Oct 23, 2025 | 43.50 | 44.11 | 43.34 | 44.00 | 44.00 | -0.14% | 1,857 |
| Oct 21, 2025 | 44.70 | 44.70 | 43.10 | 44.06 | 44.06 | 1.52% | 369 |
| Oct 20, 2025 | 43.50 | 44.05 | 43.38 | 43.40 | 43.40 | 0.18% | 1,072 |
| Oct 17, 2025 | 43.12 | 43.54 | 43.12 | 43.32 | 43.32 | 0.70% | 1,861 |
| Oct 16, 2025 | 42.57 | 43.68 | 42.57 | 43.02 | 43.02 | 0.05% | 2,023 |
| Oct 15, 2025 | 43.35 | 43.35 | 42.55 | 43.00 | 43.00 | 1.11% | 5,290 |
| Oct 14, 2025 | 44.10 | 44.10 | 42.30 | 42.53 | 42.53 | -3.25% | 5,286 |